SHA:600444 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	17.49	17.75	17.42	17.66	-	0.91%	1,757,180
Apr 15, 2026	17.98	17.98	17.46	17.50	17.50	-2.07%	3,953,700
Apr 14, 2026	18.05	18.08	17.60	17.87	17.87	0.11%	3,656,800
Apr 13, 2026	17.76	18.26	17.74	17.85	17.85	0.56%	5,165,200
Apr 10, 2026	17.52	17.90	17.52	17.75	17.75	1.37%	2,432,000
Apr 9, 2026	17.77	17.77	17.33	17.51	17.51	-1.74%	2,634,900
Apr 8, 2026	17.89	17.89	17.54	17.82	17.82	0.68%	3,774,900
Apr 7, 2026	16.55	17.92	16.50	17.70	17.70	6.18%	5,444,800
Apr 3, 2026	16.98	17.17	16.58	16.67	16.67	-2.46%	2,111,000
Apr 2, 2026	17.34	17.45	16.97	17.09	17.09	-1.44%	2,004,100
Apr 1, 2026	17.28	17.60	17.12	17.34	17.34	1.52%	2,327,400
Mar 31, 2026	17.31	17.55	17.07	17.08	17.08	-1.27%	2,057,600
Mar 30, 2026	16.81	17.58	16.81	17.30	17.30	1.17%	2,691,100
Mar 27, 2026	16.73	17.25	16.65	17.10	17.10	1.91%	2,122,900
Mar 26, 2026	17.03	17.23	16.66	16.78	16.78	-1.87%	2,225,800
Mar 25, 2026	17.08	17.23	16.97	17.10	17.10	0.12%	2,308,700
Mar 24, 2026	16.41	17.10	16.28	17.08	17.08	6.22%	3,613,362
Mar 23, 2026	17.09	17.12	15.98	16.08	16.08	-7.59%	3,933,938
Mar 20, 2026	17.98	18.04	17.39	17.40	17.40	-2.52%	3,163,600
Mar 19, 2026	18.28	18.53	17.78	17.85	17.85	-3.41%	2,958,100
Mar 18, 2026	18.10	18.50	18.07	18.48	18.48	1.82%	2,682,200
Mar 17, 2026	18.77	18.79	18.15	18.15	18.15	-2.94%	3,300,400
Mar 16, 2026	18.91	19.15	18.50	18.70	18.70	-0.90%	3,652,700
Mar 13, 2026	18.83	19.18	18.65	18.87	18.87	0.69%	2,918,166
Mar 12, 2026	19.18	19.33	18.68	18.74	18.74	-2.70%	3,165,900
Mar 11, 2026	19.44	19.58	19.16	19.26	19.26	-0.93%	2,280,300
Mar 10, 2026	19.11	19.52	19.11	19.44	19.44	2.26%	2,213,900
Mar 9, 2026	18.88	19.13	18.70	19.01	19.01	-0.83%	2,827,100
Mar 6, 2026	18.84	19.30	18.81	19.17	19.17	1.43%	2,616,100
Mar 5, 2026	18.70	19.06	18.70	18.90	18.90	2.05%	2,595,400
Mar 4, 2026	18.51	18.96	18.45	18.52	18.52	-0.43%	3,923,400
Mar 3, 2026	19.57	19.74	18.51	18.60	18.60	-4.96%	4,664,700
Mar 2, 2026	19.91	19.91	19.40	19.57	19.57	-1.71%	4,746,601
Feb 27, 2026	19.77	19.97	19.70	19.91	19.91	-0.15%	3,455,200
Feb 26, 2026	19.85	20.01	19.76	19.94	19.94	1.12%	3,208,900
Feb 25, 2026	19.72	19.89	19.61	19.72	19.72	-0.35%	3,803,500
Feb 24, 2026	19.30	19.85	19.30	19.79	19.79	3.07%	5,017,300
Feb 13, 2026	19.27	19.47	19.11	19.20	19.20	-0.41%	3,468,900
Feb 12, 2026	19.35	19.54	19.10	19.28	19.28	-0.67%	2,738,851
Feb 11, 2026	19.20	19.62	19.19	19.41	19.41	0.57%	3,796,601
Feb 10, 2026	19.25	19.49	19.13	19.30	19.30	0.16%	3,920,000
Feb 9, 2026	19.20	19.58	19.01	19.27	19.27	4.56%	8,078,750
Feb 6, 2026	18.33	18.67	18.20	18.43	18.43	0.66%	2,417,634
Feb 5, 2026	18.47	18.55	18.08	18.31	18.31	-1.03%	2,089,500
Feb 4, 2026	18.43	18.85	18.30	18.50	18.50	0.98%	3,239,000
Feb 3, 2026	17.95	18.48	17.92	18.32	18.32	2.58%	2,813,200
Feb 2, 2026	18.09	18.39	17.81	17.86	17.86	-1.65%	2,724,201
Jan 30, 2026	17.86	18.18	17.75	18.16	18.16	1.40%	3,805,001
Jan 29, 2026	18.38	18.42	17.87	17.91	17.91	-2.72%	4,525,900
Jan 28, 2026	18.80	18.85	18.38	18.41	18.41	-1.87%	3,440,102